Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Lime & Mineral (NQ: USLM )

366.26 -5.34 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.050 3.050 2.961 2.961 339 -0.07(-2.33%)
Apr 29, 2003 3.032 3.032 3.032 3.032 0 +0.00(+0.00%)
Apr 28, 2003 3.447 3.447 3.014 3.032 678 -0.48(-13.60%)
Apr 25, 2003 2.908 3.509 2.908 3.509 452 +0.86(+32.33%)
Apr 24, 2003 2.652 2.652 2.652 2.652 0 +0.00(+0.00%)
Apr 23, 2003 2.652 2.652 2.652 2.652 1,470 +0.00(+0.00%)
Apr 21, 2003 2.652 2.652 2.652 2.652 0 +0.00(+0.00%)
Apr 17, 2003 2.652 2.652 2.652 2.652 0 +0.00(+0.00%)
Apr 16, 2003 2.740 2.740 2.652 2.652 4,525 +0.00(+0.00%)
Apr 15, 2003 2.784 2.829 2.652 2.652 1,923 -0.13(-4.76%)
Apr 14, 2003 2.793 2.793 2.784 2.784 3,507 +0.13(+5.00%)
Apr 11, 2003 2.864 2.864 2.652 2.652 8,032 -0.35(-11.76%)
Apr 10, 2003 3.005 3.005 3.005 3.005 0 +0.00(+0.00%)
Apr 09, 2003 3.005 3.005 3.005 3.005 0 +0.00(+0.00%)
Apr 08, 2003 3.005 3.005 3.005 3.005 113 -0.23(-7.10%)
Apr 07, 2003 3.235 3.235 3.235 3.235 0 +0.00(+0.00%)
Apr 04, 2003 3.536 3.536 3.235 3.235 565 -0.26(-7.34%)
Apr 03, 2003 3.491 3.491 3.491 3.491 0 +0.00(+0.00%)
Apr 02, 2003 3.491 3.491 3.491 3.491 2,149 +0.00(+0.00%)
Apr 01, 2003 3.491 3.491 3.491 3.491 0 +0.00(+0.00%)
Mar 31, 2003 3.491 3.491 3.491 3.491 0 +0.00(+0.00%)
Mar 28, 2003 3.474 3.491 3.474 3.491 1,131 -0.04(-1.25%)
Mar 27, 2003 3.536 3.536 3.536 3.536 0 +0.00(+0.00%)
Mar 26, 2003 3.536 3.536 3.536 3.536 0 +0.00(+0.00%)
Mar 25, 2003 3.536 3.536 3.536 3.536 0 +0.00(+0.00%)
Mar 24, 2003 3.536 3.536 3.536 3.536 0 +0.00(+0.00%)
Mar 21, 2003 3.359 4.243 3.359 3.536 1,131 +0.31(+9.59%)
Mar 20, 2003 2.811 3.359 2.634 3.226 8,371 +0.42(+14.78%)
Mar 19, 2003 2.873 2.873 2.811 2.811 1,810 -0.68(-19.49%)
Mar 18, 2003 2.493 3.491 2.493 3.491 3,959 -0.04(-1.25%)
Mar 17, 2003 2.608 2.608 2.608 3.536 1,018 +0.84(+31.15%)
Mar 14, 2003 2.696 2.696 2.696 2.696 0 +0.00(+0.00%)
Mar 13, 2003 2.652 2.696 2.652 2.696 6,335 +0.02(+0.66%)
Mar 12, 2003 2.802 2.802 2.678 2.678 1,583 -0.56(-17.21%)
Mar 11, 2003 3.235 3.235 3.235 3.235 678 +0.00(+0.00%)
Mar 10, 2003 3.235 3.235 3.235 3.235 565 +0.00(+0.00%)
Mar 07, 2003 3.270 3.279 3.235 3.235 339 -0.07(-2.14%)
Mar 06, 2003 3.306 3.306 3.306 3.306 0 +0.00(+0.00%)
Mar 05, 2003 3.315 3.394 3.306 3.306 1,131 -0.04(-1.06%)
Mar 04, 2003 3.385 3.385 3.306 3.341 1,810 +0.08(+2.44%)
Mar 03, 2003 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Feb 28, 2003 3.279 3.279 3.262 3.262 452 -0.04(-1.34%)
Feb 27, 2003 3.306 3.306 3.306 3.306 226 +0.04(+1.36%)
Feb 26, 2003 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Feb 25, 2003 3.297 3.297 3.262 3.262 2,262 -0.13(-3.91%)
Feb 24, 2003 3.394 3.394 3.394 3.394 0 +0.00(+0.00%)
Feb 21, 2003 3.394 3.394 3.394 3.394 452 +0.13(+4.07%)
Feb 20, 2003 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Feb 19, 2003 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Feb 18, 2003 3.270 3.270 3.262 3.262 7,693 +0.00(+0.00%)
Feb 14, 2003 3.270 3.270 3.262 3.262 905 +0.00(+0.00%)
Feb 13, 2003 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Feb 12, 2003 3.262 3.262 3.262 3.262 0 -0.01(-0.27%)
Feb 11, 2003 3.270 3.279 3.270 3.270 452 +0.04(+1.09%)
Feb 10, 2003 3.235 3.235 3.235 3.235 0 +0.00(+0.00%)
Feb 07, 2003 3.235 3.253 3.235 3.235 452 -0.13(-3.94%)
Feb 06, 2003 3.368 3.368 3.368 3.368 565 +0.10(+2.97%)
Feb 05, 2003 3.279 3.279 3.270 3.270 339 -0.13(-3.90%)
Jan 31, 2003 3.403 3.403 3.403 3.403 565 +0.06(+1.85%)
Jan 30, 2003 3.341 3.341 3.341 3.341 113 +0.00(+0.00%)
Jan 28, 2003 3.377 3.377 3.341 3.341 2,602 -0.03(-0.79%)
Jan 27, 2003 3.368 3.368 3.368 3.368 226 -0.04(-1.30%)
Jan 24, 2003 3.412 3.412 3.412 3.412 678 -0.11(-3.02%)
Jan 23, 2003 3.518 3.518 3.518 3.518 678 +0.00(+0.00%)
Jan 22, 2003 3.518 3.518 3.518 3.518 0 +0.00(+0.00%)
Jan 21, 2003 3.518 3.518 3.518 3.518 0 +0.00(+0.00%)
Jan 17, 2003 3.518 3.518 3.518 3.518 0 +0.00(+0.00%)
Jan 16, 2003 3.368 3.518 3.368 3.518 2,488 +0.26(+7.86%)
Jan 15, 2003 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Jan 14, 2003 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Jan 13, 2003 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Jan 10, 2003 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Jan 09, 2003 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Jan 08, 2003 3.262 3.262 3.262 3.262 339 +0.00(+0.00%)
Jan 07, 2003 3.270 3.270 3.262 3.262 2,262 -0.05(-1.60%)
Jan 03, 2003 3.315 3.315 3.315 3.315 565 -0.04(-1.32%)
Jan 02, 2003 3.341 3.359 3.341 3.359 678 +0.09(+2.70%)
Dec 31, 2002 3.270 3.279 3.270 3.270 791 -0.02(-0.54%)
Dec 30, 2002 3.412 3.412 3.288 3.288 23,192 -0.01(-0.27%)
Dec 27, 2002 3.297 3.297 3.297 3.297 0 +0.00(+0.00%)
Dec 26, 2002 3.297 3.297 3.297 3.297 113 -0.04(-1.06%)
Dec 24, 2002 3.235 3.332 3.235 3.332 1,244 +0.06(+1.89%)
Dec 23, 2002 3.270 3.270 3.270 3.270 339 -0.03(-0.80%)
Dec 20, 2002 3.297 3.297 3.297 3.297 0 +0.00(+0.00%)
Dec 19, 2002 3.297 3.297 3.297 3.297 0 +0.00(+0.00%)
Dec 18, 2002 3.217 3.297 2.837 3.297 1,244 +0.03(+0.81%)
Dec 17, 2002 3.270 3.270 3.270 3.270 1,810 -0.03(-0.80%)
Dec 16, 2002 3.297 3.297 3.297 3.297 565 +0.06(+1.91%)
Dec 13, 2002 3.368 3.368 3.235 3.235 1,244 -0.15(-4.44%)
Dec 12, 2002 3.385 3.385 3.385 3.385 0 +0.00(+0.00%)
Dec 11, 2002 3.385 3.385 3.385 3.385 0 +0.00(+0.00%)
Dec 10, 2002 3.403 3.403 3.385 3.385 226 -0.10(-2.79%)
Dec 09, 2002 3.483 3.483 3.483 3.483 0 +0.00(+0.00%)
Dec 06, 2002 3.483 3.483 3.483 3.483 113 +0.08(+2.31%)
Dec 05, 2002 3.377 3.404 3.377 3.404 452 -0.07(-1.99%)
Dec 04, 2002 3.446 3.474 3.446 3.473 452 +0.11(+3.39%)
Dec 03, 2002 3.385 3.385 3.359 3.359 1,357 -0.04(-1.30%)
Dec 02, 2002 3.403 3.403 3.403 3.403 2,828 -0.04(-1.28%)
Nov 27, 2002 3.447 3.447 3.447 3.447 0 +0.00(+0.00%)
Nov 26, 2002 3.447 3.447 3.447 3.447 0 +0.00(+0.00%)
Nov 25, 2002 3.447 3.447 3.447 3.447 0 +0.00(+0.00%)
Nov 22, 2002 3.447 3.447 3.447 3.447 22,626 +0.00(+0.00%)
Nov 21, 2002 3.447 3.447 3.447 3.447 3,393 +0.04(+1.30%)
Nov 20, 2002 3.403 3.403 3.403 3.403 0 +0.00(+0.00%)
Nov 19, 2002 3.403 3.403 3.403 3.403 2,262 -0.01(-0.26%)
Nov 18, 2002 3.412 3.412 3.412 3.412 0 +0.00(+0.00%)
Nov 15, 2002 3.412 3.412 3.412 3.412 0 +0.00(+0.00%)
Nov 14, 2002 3.412 3.412 3.412 3.412 0 +0.00(+0.00%)
Nov 13, 2002 3.412 3.412 3.412 3.412 0 +0.00(+0.00%)
Nov 12, 2002 3.412 3.412 3.412 3.412 113 +0.01(+0.26%)
Nov 11, 2002 3.403 3.403 3.403 3.403 791 +0.00(+0.00%)
Nov 08, 2002 3.403 3.403 3.403 3.403 0 +0.00(+0.00%)
Nov 07, 2002 3.403 3.403 3.403 3.403 0 +0.00(+0.00%)
Nov 06, 2002 3.403 3.403 3.403 3.403 0 +0.00(+0.00%)
Nov 05, 2002 3.403 3.403 3.403 3.403 0 +0.00(+0.00%)
Nov 04, 2002 3.403 3.403 3.403 3.403 0 +0.00(+0.00%)
Nov 01, 2002 3.403 3.403 3.403 3.403 0 +0.00(+0.00%)
Oct 31, 2002 3.403 3.403 3.403 3.403 452 -0.31(-8.33%)
Oct 30, 2002 3.748 3.748 3.712 3.712 1,244 +0.23(+6.60%)
Oct 29, 2002 3.491 3.491 3.483 3.483 905 -0.05(-1.50%)
Oct 28, 2002 3.459 3.536 3.459 3.536 678 +0.01(+0.25%)
Oct 25, 2002 3.527 3.527 3.527 3.527 0 +0.00(+0.00%)
Oct 24, 2002 3.527 3.527 3.527 3.527 0 +0.00(+0.00%)
Oct 23, 2002 3.527 3.527 3.527 3.527 0 +0.00(+0.00%)
Oct 22, 2002 3.527 3.527 3.527 3.527 0 +0.00(+0.00%)
Oct 21, 2002 3.527 3.527 3.527 3.527 0 +0.00(+0.00%)
Oct 18, 2002 3.527 3.527 3.527 3.527 0 +0.00(+0.00%)
Oct 17, 2002 3.527 3.527 3.527 3.527 452 +0.00(+0.00%)
Oct 16, 2002 3.491 3.536 3.491 3.527 452 +0.12(+3.64%)
Oct 15, 2002 3.403 3.403 3.403 3.403 0 +0.00(+0.00%)
Oct 14, 2002 3.403 3.403 3.403 3.403 0 +0.00(+0.00%)
Oct 11, 2002 3.447 3.447 3.403 3.403 3,054 +0.00(+0.00%)
Oct 10, 2002 3.403 3.403 3.403 3.403 0 +0.00(+0.00%)
Oct 09, 2002 3.403 3.403 3.403 3.403 5,769 +0.00(+0.00%)
Oct 08, 2002 3.403 3.403 3.403 3.403 339 +0.00(+0.00%)
Oct 07, 2002 3.403 3.412 3.403 3.403 2,830 +0.00(+0.00%)
Oct 04, 2002 3.403 3.403 3.403 3.403 0 +0.00(+0.00%)
Oct 03, 2002 3.403 3.403 3.403 3.403 0 +0.00(+0.00%)
Oct 02, 2002 3.403 3.403 3.403 3.403 0 +0.00(+0.00%)
Oct 01, 2002 3.403 3.403 3.403 3.403 0 +0.00(+0.00%)
Sep 30, 2002 3.403 3.403 3.403 3.403 1,696 +0.00(+0.00%)
Sep 27, 2002 3.403 3.403 3.403 3.403 341 +0.00(+0.00%)
Sep 26, 2002 3.403 3.403 3.403 3.403 2,828 -0.09(-2.53%)
Sep 25, 2002 3.482 3.491 3.482 3.491 1,696 +0.09(+2.60%)
Sep 24, 2002 3.411 3.411 3.403 3.403 9,955 -0.13(-3.75%)
Sep 23, 2002 3.536 3.536 3.536 3.536 0 +0.00(+0.00%)
Sep 20, 2002 3.536 3.536 3.536 3.536 0 +0.00(+0.00%)
Sep 19, 2002 3.491 3.536 3.491 3.536 565 +0.13(+3.87%)
Sep 18, 2002 3.404 3.404 3.404 3.404 0 +0.00(+0.00%)
Sep 17, 2002 3.404 3.404 3.404 3.404 565 +0.00(+0.03%)
Sep 16, 2002 3.403 3.403 3.403 3.403 0 +0.00(+0.00%)
Sep 13, 2002 3.403 3.403 3.403 3.403 0 +0.00(+0.00%)
Sep 12, 2002 3.403 3.403 3.403 3.403 1,357 +0.00(+0.00%)
Sep 11, 2002 3.483 3.483 3.403 3.403 1,131 +0.00(+0.00%)
Sep 10, 2002 3.404 3.404 3.403 3.403 2,828 +0.00(+0.00%)
Sep 09, 2002 3.403 3.403 3.403 3.403 1,018 +0.00(+0.00%)
Sep 06, 2002 3.403 3.536 3.403 3.403 4,185 +0.00(+0.00%)
Sep 05, 2002 3.403 3.403 3.403 3.403 6,561 +0.00(+0.00%)
Sep 04, 2002 3.403 3.403 3.403 3.403 226 -0.13(-3.75%)
Sep 03, 2002 3.527 3.536 3.085 3.536 678 -0.22(-5.88%)
Aug 30, 2002 3.404 3.757 3.404 3.757 633,546 +0.35(+10.39%)
Aug 29, 2002 3.359 3.403 3.359 3.403 1,018 +0.09(+2.67%)
Aug 28, 2002 3.315 3.315 3.315 3.315 791 -0.09(-2.60%)
Aug 27, 2002 3.403 3.403 3.403 3.403 3,846 -0.00(-0.06%)
Aug 26, 2002 3.753 3.753 3.405 3.405 905 -0.01(-0.19%)
Aug 23, 2002 3.757 3.757 3.412 3.412 791 +0.01(+0.26%)
Aug 22, 2002 3.403 3.403 3.403 3.403 4,638 -0.13(-3.75%)
Aug 21, 2002 3.536 3.536 3.536 3.536 0 +0.00(+0.00%)
Aug 20, 2002 3.315 3.536 3.315 3.536 11,539 +0.22(+6.67%)
Aug 16, 2002 3.359 3.359 3.315 3.315 2,149 -0.04(-1.32%)
Aug 15, 2002 3.359 3.359 3.359 3.359 339 -0.04(-1.30%)
Aug 14, 2002 3.403 3.403 3.403 3.403 1,131 +0.04(+1.32%)
Aug 13, 2002 3.364 3.364 3.359 3.359 1,131 -0.40(-10.59%)
Aug 12, 2002 3.757 3.757 3.757 3.757 0 +0.00(+0.00%)
Aug 07, 2002 3.757 3.757 3.757 3.757 0 +0.00(+0.00%)
Aug 06, 2002 3.765 3.765 3.757 3.757 2,036 +0.00(+0.00%)
Aug 05, 2002 3.553 3.757 3.359 3.757 678 +0.13(+3.66%)
Aug 02, 2002 3.624 3.624 3.624 3.624 0 +0.00(+0.00%)
Aug 01, 2002 3.624 3.624 3.624 3.624 113 -0.13(-3.53%)
Jul 31, 2002 3.757 3.757 3.757 3.757 11,313 -0.13(-3.41%)
Jul 30, 2002 3.889 3.889 3.889 3.889 113 -0.30(-7.17%)
Jul 29, 2002 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Jul 26, 2002 3.536 4.190 3.536 4.190 3,393 +0.43(+11.53%)
Jul 25, 2002 3.801 3.801 3.757 3.757 1,244 +0.00(+0.00%)
Jul 24, 2002 3.757 3.757 3.757 3.757 18,553 +0.04(+1.19%)
Jul 23, 2002 3.889 3.889 3.553 3.712 1,244 -0.19(-4.76%)
Jul 22, 2002 3.898 3.898 3.898 3.898 0 +0.00(+0.00%)
Jul 19, 2002 3.898 3.898 3.898 3.898 1,131 +0.00(+0.00%)
Jul 17, 2002 4.004 4.004 3.898 3.898 678 -0.08(-1.98%)
Jul 12, 2002 3.889 3.977 3.889 3.977 339 -0.02(-0.46%)
Jul 11, 2002 3.827 3.995 3.757 3.995 2,375 +0.24(+6.33%)
Jul 10, 2002 3.758 3.758 3.758 3.758 113 +0.00(+0.02%)
Jul 09, 2002 3.757 3.757 3.757 3.757 113 +0.00(+0.00%)
Jul 08, 2002 3.757 3.757 3.757 3.757 1,696 +0.00(+0.00%)
Jul 05, 2002 3.757 3.757 3.757 3.757 0 +0.00(+0.00%)
Jul 04, 2002 3.801 3.801 3.757 3.757 1,131 +0.00(+0.00%)
Jul 03, 2002 3.801 3.801 3.757 3.757 1,131 -0.09(-2.30%)
Jul 02, 2002 3.845 3.845 3.845 3.845 0 +0.00(+0.00%)
Jul 01, 2002 3.845 3.845 3.845 3.845 1,470 -0.07(-1.81%)
Jun 28, 2002 3.916 3.916 3.916 3.916 0 +0.00(+0.00%)
Jun 27, 2002 3.916 3.916 3.916 3.916 0 +0.00(+0.00%)
Jun 26, 2002 3.916 3.916 3.916 3.916 0 +0.00(+0.00%)
Jun 25, 2002 3.914 3.916 3.914 3.916 339 +0.10(+2.55%)
Jun 21, 2002 3.819 3.819 3.819 3.819 0 +0.00(+0.00%)
Jun 20, 2002 3.819 3.819 3.819 3.819 0 +0.00(+0.00%)
Jun 19, 2002 3.925 3.933 3.758 3.819 13,123 -0.24(-6.02%)
Jun 18, 2002 4.063 4.063 4.063 4.063 0 +0.00(+0.00%)
Jun 17, 2002 4.063 4.063 4.063 4.063 452 +0.09(+2.14%)
Jun 14, 2002 3.978 3.978 3.978 3.978 0 -0.04(-1.10%)
Jun 12, 2002 4.022 4.022 4.022 4.022 0 +0.00(+0.00%)
Jun 11, 2002 4.022 4.022 4.022 4.022 226 -0.00(-0.04%)
Jun 10, 2002 4.023 4.023 4.023 4.023 113 +0.00(+0.04%)
Jun 07, 2002 4.022 4.022 4.022 4.022 0 +0.00(+0.00%)
Jun 06, 2002 4.022 4.022 4.022 4.022 226 +0.00(+0.00%)
Jun 05, 2002 4.022 4.022 4.022 4.022 0 -0.07(-1.73%)
May 31, 2002 4.093 4.093 4.093 4.093 452 -0.02(-0.43%)
May 28, 2002 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
May 27, 2002 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
May 24, 2002 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
May 23, 2002 4.075 4.110 4.075 4.110 1,357 +0.15(+3.79%)
May 22, 2002 3.960 3.960 3.960 3.960 0 +0.00(+0.00%)
May 21, 2002 3.857 3.960 3.857 3.960 1,923 +0.11(+2.99%)
May 20, 2002 3.854 3.857 3.845 3.845 1,470 -0.01(-0.23%)
May 17, 2002 3.854 3.854 3.854 3.854 452 +0.01(+0.23%)
May 16, 2002 3.845 3.845 3.845 3.845 0 +0.00(+0.00%)
May 15, 2002 3.845 3.845 3.845 3.845 226 +0.00(+0.00%)
May 14, 2002 3.845 3.845 3.845 3.845 0 +0.00(+0.00%)
May 13, 2002 3.845 3.845 3.845 3.845 0 +0.00(+0.00%)
May 10, 2002 3.845 3.845 3.845 3.845 0 +0.00(+0.00%)
May 09, 2002 3.757 3.846 3.757 3.845 11,313 -0.18(-4.40%)
May 08, 2002 4.019 4.022 4.019 4.022 1,018 +0.22(+5.81%)
May 07, 2002 3.801 3.801 3.801 3.801 1,131 +0.00(+0.00%)
May 06, 2002 3.801 3.803 3.757 3.801 10,521 -0.04(-1.15%)
May 03, 2002 4.287 4.287 3.845 3.845 10,973 -0.44(-10.31%)
May 02, 2002 4.287 4.287 4.287 4.287 2,262 +0.08(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.